Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

7.930 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 3.000 3.000 3.000 3.000 11,800 -0.05(-1.64%)
May 28, 2010 3.000 3.050 2.900 3.050 30,000 +0.15(+5.17%)
May 27, 2010 2.800 2.990 2.800 2.900 2,100 -0.09(-3.01%)
May 26, 2010 2.990 2.990 2.990 2.990 2,000 +0.24(+8.73%)
May 25, 2010 3.000 3.000 2.750 2.750 10,929 -0.25(-8.33%)
May 21, 2010 2.610 3.000 2.610 3.000 46,993 +0.00(+0.00%)
May 20, 2010 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
May 19, 2010 3.050 3.150 2.900 3.000 127,386 -0.21(-6.54%)
May 18, 2010 3.200 3.210 3.200 3.210 4,100 +0.11(+3.55%)
May 17, 2010 3.250 3.250 3.000 3.100 23,175 -0.10(-3.13%)
May 14, 2010 3.100 3.200 3.050 3.200 12,000 -0.15(-4.48%)
May 13, 2010 3.350 3.350 3.350 3.350 2,200 +0.10(+3.08%)
May 12, 2010 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 11, 2010 3.290 3.250 3.200 3.250 17,500 +0.00(+0.00%)
May 10, 2010 3.050 3.250 3.050 3.250 16,783 +0.20(+6.56%)
May 07, 2010 3.070 3.070 3.050 3.050 113,500 +0.01(+0.33%)
May 06, 2010 3.100 3.100 2.900 3.040 12,000 -0.16(-5.00%)
May 05, 2010 3.100 3.200 3.100 3.200 260,900 +0.15(+4.92%)
May 04, 2010 3.050 3.050 3.050 3.050 841,839 +0.00(+0.00%)
May 03, 2010 2.950 3.050 2.900 3.050 6,432 +0.15(+5.17%)
Apr 30, 2010 2.800 2.900 2.800 2.900 16,626 +0.15(+5.45%)
Apr 29, 2010 2.750 2.750 2.750 2.750 411 +0.00(+0.00%)
Apr 28, 2010 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 27, 2010 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 26, 2010 2.750 2.750 2.750 2.750 10,898 +0.05(+1.85%)
Apr 23, 2010 2.700 2.700 2.700 2.700 6 +0.00(+0.00%)
Apr 22, 2010 2.900 2.900 2.700 2.700 27,600 -0.20(-6.90%)
Apr 21, 2010 2.900 2.900 2.900 2.900 6,500 +0.10(+3.57%)
Apr 20, 2010 2.820 2.820 2.800 2.800 6,800 -0.09(-3.11%)
Apr 19, 2010 2.900 2.900 2.800 2.890 3,654 +0.09(+3.21%)
Apr 16, 2010 2.800 2.800 2.800 2.800 20,489 +0.09(+3.32%)
Apr 15, 2010 2.720 2.720 2.710 2.710 27,062 +0.01(+0.37%)
Apr 14, 2010 2.700 2.700 2.700 2.700 3,900 -0.01(-0.37%)
Apr 13, 2010 2.700 2.710 2.700 2.710 20,600 +0.01(+0.37%)
Apr 12, 2010 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Apr 09, 2010 2.700 2.700 2.700 2.700 11,309 +0.00(+0.00%)
Apr 08, 2010 2.700 2.700 2.700 2.700 20,000 +0.00(+0.00%)
Apr 07, 2010 2.700 2.700 2.700 2.700 2,400 -0.02(-0.74%)
Apr 06, 2010 2.720 2.720 2.720 2.720 1,000 +0.05(+1.87%)
Apr 05, 2010 2.750 2.750 2.670 2.670 30,350 +0.00(+0.00%)
Apr 01, 2010 2.670 2.670 2.670 0 -0.03(-1.11%)
Mar 31, 2010 2.700 2.700 2.700 2.700 43 +0.00(+0.00%)
Mar 30, 2010 2.610 2.700 2.610 2.700 58,100 +0.15(+5.88%)
Mar 29, 2010 2.550 2.550 2.550 2.550 103 -0.05(-1.92%)
Mar 26, 2010 2.600 2.600 2.600 2.600 20,012 -0.02(-0.76%)
Mar 25, 2010 2.610 2.620 2.570 2.620 7,746 +0.02(+0.77%)
Mar 24, 2010 2.600 2.600 2.600 2.600 3,600 +0.00(+0.00%)
Mar 23, 2010 2.600 2.610 2.600 2.600 5,140 +0.00(+0.00%)
Mar 22, 2010 2.600 2.600 2.600 2.600 95,300 +0.00(+0.00%)
Mar 19, 2010 2.550 2.600 2.500 2.600 15,600 -0.10(-3.70%)
Mar 18, 2010 2.650 2.700 2.650 2.700 20,000 -0.01(-0.37%)
Mar 17, 2010 2.730 2.730 2.710 2.710 21,600 -0.04(-1.45%)
Mar 16, 2010 2.750 2.750 2.750 2.750 25 +0.00(+0.00%)
Mar 15, 2010 2.750 2.750 2.750 2.750 1,000 +0.02(+0.73%)
Mar 12, 2010 2.700 2.730 2.700 2.730 2,046 -0.02(-0.73%)
Mar 11, 2010 2.700 2.750 2.700 2.750 7,596 +0.04(+1.48%)
Mar 10, 2010 2.610 2.710 2.550 2.710 131,950 -0.01(-0.37%)
Mar 09, 2010 2.750 2.750 2.580 2.720 9,286 +0.12(+4.62%)
Mar 08, 2010 2.600 2.600 2.600 2.600 3,421 +0.01(+0.39%)
Mar 05, 2010 2.600 2.600 2.590 2.590 3,300 +0.04(+1.57%)
Mar 04, 2010 2.590 2.590 2.550 2.550 3,782 +0.00(+0.00%)
Mar 03, 2010 2.550 2.600 2.550 2.550 130,703 +0.05(+2.00%)
Mar 02, 2010 2.560 2.560 2.500 2.500 9,300 -0.10(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.